Skip to main content
YBM Net, Inc. (KOSDAQ:057030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
+30.00 (1.07%)
At close: Apr 29, 2026

YBM Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,875.002,880.002,785.002,810.002,810.00-2.77%68,070
Apr 27, 20262,900.002,925.002,865.002,890.002,890.00-0.34%19,608
Apr 24, 20262,855.002,900.002,855.002,900.002,900.001.58%18,539
Apr 23, 20262,920.002,930.002,855.002,855.002,855.00-2.23%23,599
Apr 22, 20262,930.002,930.002,850.002,920.002,920.00-0.17%32,448
Apr 21, 20262,905.002,925.002,890.002,925.002,925.000.86%19,172
Apr 20, 20262,875.002,900.002,800.002,900.002,900.000.87%24,432
Apr 17, 20262,885.002,890.002,815.002,875.002,875.001.23%9,496
Apr 16, 20262,825.002,890.002,800.002,840.002,840.00-0.35%37,705
Apr 15, 20262,855.002,895.002,815.002,850.002,850.00-0.52%29,033
Apr 14, 20262,835.002,890.002,785.002,865.002,865.000.88%16,343
Apr 13, 20262,760.002,880.002,760.002,840.002,840.001.07%26,605
Apr 10, 20262,805.002,820.002,780.002,810.002,810.00-0.35%20,556
Apr 9, 20262,690.002,820.002,690.002,820.002,820.002.55%17,741
Apr 8, 20262,700.002,775.002,700.002,750.002,750.000.92%16,630
Apr 7, 20262,680.002,830.002,675.002,725.002,725.001.87%54,753
Apr 6, 20262,660.002,690.002,650.002,675.002,675.000.56%23,064
Apr 3, 20262,645.002,690.002,620.002,660.002,660.000.76%7,896
Apr 2, 20262,695.002,705.002,605.002,640.002,640.00-2.04%9,824
Apr 1, 20262,620.002,700.002,600.002,695.002,695.002.86%17,478
Mar 31, 20262,620.002,650.002,595.002,620.002,620.00-0.19%15,021
Mar 30, 20262,615.002,635.002,570.002,625.002,625.000.57%13,545
Mar 27, 20262,595.002,620.002,575.002,610.002,610.00-0.19%24,556
Mar 26, 20262,620.002,635.002,580.002,615.002,615.00-12,454
Mar 25, 20262,600.002,630.002,590.002,615.002,615.000.77%17,661
Mar 24, 20262,600.002,610.002,565.002,595.002,595.001.37%18,118
Mar 23, 20262,630.002,645.002,560.002,560.002,560.00-3.40%31,385
Mar 20, 20262,635.002,680.002,610.002,650.002,650.00-0.38%31,372
Mar 19, 20262,660.002,675.002,635.002,660.002,660.00-7,370
Mar 18, 20262,675.002,695.002,660.002,660.002,660.00-0.93%18,421
Mar 17, 20262,670.002,695.002,665.002,685.002,685.000.19%15,539
Mar 16, 20262,750.002,750.002,680.002,680.002,680.00-2.37%7,529
Mar 13, 20262,720.002,757.002,665.002,745.002,745.000.18%23,375
Mar 12, 20262,735.002,740.002,705.002,740.002,740.000.18%24,798
Mar 11, 20262,755.002,770.002,695.002,735.002,735.00-0.55%37,438
Mar 10, 20262,765.002,770.002,730.002,750.002,750.00-0.18%31,948
Mar 9, 20262,600.002,790.002,600.002,755.002,755.000.73%52,917
Mar 6, 20262,710.002,760.002,670.002,735.002,735.000.18%20,957
Mar 5, 20262,670.002,730.002,640.002,730.002,730.003.41%86,593
Mar 4, 20262,815.002,815.002,590.002,640.002,640.00-6.22%105,227
Mar 3, 20262,855.002,855.002,760.002,815.002,815.00-1.40%51,108
Feb 27, 20262,895.002,895.002,825.002,855.002,855.00-1.21%22,205
Feb 26, 20262,960.002,960.002,865.002,890.002,890.00-1.87%42,401
Feb 25, 20262,920.002,965.002,905.002,945.002,945.000.86%32,725
Feb 24, 20262,915.002,920.002,895.002,920.002,920.000.17%21,791
Feb 23, 20262,890.002,945.002,850.002,915.002,915.000.87%35,416
Feb 20, 20262,860.002,895.002,840.002,890.002,890.000.52%63,591
Feb 19, 20262,900.002,900.002,850.002,875.002,875.00-0.69%57,327
Feb 13, 20262,890.002,915.002,865.002,895.002,895.00-0.17%35,443
Feb 12, 20262,880.002,915.002,865.002,900.002,900.001.22%35,094
Feb 11, 20262,860.002,885.002,830.002,865.002,865.000.17%37,516
Feb 10, 20262,840.002,860.002,815.002,860.002,860.000.53%30,224
Feb 9, 20262,840.002,860.002,825.002,845.002,845.00-0.18%50,944
Feb 6, 20262,860.002,860.002,780.002,850.002,850.00-0.35%32,486
Feb 5, 20262,885.002,885.002,830.002,860.002,860.000.35%60,946
Feb 4, 20262,870.002,875.002,830.002,850.002,850.00-0.35%69,751
Feb 3, 20262,860.002,895.002,860.002,860.002,860.00-39,111
Feb 2, 20262,870.002,900.002,830.002,860.002,860.00-1.72%55,461
Jan 30, 20262,930.002,930.002,890.002,910.002,910.00-0.51%32,736
Jan 29, 20262,910.002,925.002,885.002,925.002,925.000.52%69,817
Jan 28, 20263,000.003,000.002,885.002,910.002,910.00-1.36%69,704
Jan 27, 20263,035.003,035.002,900.002,950.002,950.00-2.16%129,071
Jan 26, 20262,995.003,015.002,870.003,015.003,015.000.67%253,910
Jan 23, 20263,010.003,010.002,920.002,995.002,995.00-0.17%22,620
Jan 22, 20262,980.003,070.002,960.003,000.003,000.000.84%29,047
Jan 21, 20263,030.003,030.002,940.002,975.002,975.00-1.16%39,253
Jan 20, 20262,895.003,115.002,890.003,010.003,010.003.26%106,212
Jan 19, 20262,905.002,920.002,880.002,915.002,915.00-0.34%41,133
Jan 16, 20262,935.002,935.002,880.002,925.002,925.000.86%19,862
Jan 15, 20262,905.002,920.002,870.002,900.002,900.00-0.17%42,600
Jan 14, 20263,070.003,075.002,900.002,905.002,905.00-5.37%442,398
Jan 13, 20263,060.003,085.002,905.003,070.003,070.000.33%230,375
Jan 12, 20263,020.003,095.002,925.003,060.003,060.001.16%149,676
Jan 9, 20263,055.003,055.002,990.003,025.003,025.00-0.98%13,028
Jan 8, 20263,000.003,185.002,940.003,055.003,055.001.16%68,770
Jan 7, 20263,070.003,090.002,985.003,020.003,020.00-1.31%31,918
Jan 6, 20263,040.003,060.002,990.003,060.003,060.002.17%20,013
Jan 5, 20263,055.003,080.002,995.002,995.002,995.00-1.96%38,455
Jan 2, 20263,065.003,150.003,050.003,055.003,055.00-23,755
Dec 30, 20253,075.003,125.003,055.003,055.003,055.00-1.45%25,697
Dec 29, 20253,050.003,150.003,010.003,100.003,100.000.32%46,278
Dec 26, 20253,080.003,105.003,000.003,090.002,990.000.32%29,364
Dec 24, 20253,090.003,090.003,050.003,080.002,980.32-0.32%20,157
Dec 23, 20253,090.003,150.003,030.003,090.002,990.00-0.16%35,954
Dec 22, 20253,090.003,145.003,070.003,095.002,994.840.16%10,580
Dec 19, 20253,100.003,145.003,070.003,090.002,990.000.32%8,644
Dec 18, 20253,075.003,100.003,045.003,080.002,980.320.16%10,064
Dec 17, 20253,070.003,110.003,055.003,075.002,975.490.16%6,756
Dec 16, 20253,080.003,120.003,035.003,070.002,970.65-1.13%21,500
Dec 15, 20253,100.003,120.002,935.003,105.003,004.510.16%45,359
Dec 12, 20253,175.003,175.003,080.003,100.002,999.68-0.48%19,263
Dec 11, 20253,110.003,130.003,065.003,115.003,014.190.65%24,057
Dec 10, 20253,135.003,135.003,065.003,095.002,994.84-0.16%6,439
Dec 9, 20253,060.003,100.003,045.003,100.002,999.680.98%17,038
Dec 8, 20253,185.003,185.003,065.003,070.002,970.65-1.60%28,606
Dec 5, 20253,060.003,130.003,040.003,120.003,019.031.96%26,764
Dec 4, 20253,060.003,070.003,040.003,060.002,960.970.16%16,088
Dec 3, 20253,035.003,080.003,035.003,055.002,956.13-0.16%9,179
Dec 2, 20253,035.003,065.003,020.003,060.002,960.970.33%20,578
Dec 1, 20253,030.003,080.003,025.003,050.002,951.290.66%31,696